시가총액 $3.51T
0.64%
볼륨 24시간 $221.71B
BTC % 54.83%
-0.27%
ETH % 11.12%
1.43%
코인
33.670
+1
거래소
885
마지막 업데이트
2 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.271067 | $0.265247 | $0.276003 | $0.265247 | $12,088,349 | $64,205,030 |
| Nov-14 2025 | $0.26083 | $0.26083 | $0.280892 | $0.280892 | $20,825,570 | $61,780,184 |
| Nov-13 2025 | $0.27829 | $0.271816 | $0.3004 | $0.290893 | $19,477,651 | $65,915,944 |
| Nov-12 2025 | $0.290471 | $0.28549 | $0.314335 | $0.293855 | $18,250,711 | $68,801,010 |
| Nov-11 2025 | $0.29848 | $0.294344 | $0.33412 | $0.33041 | $21,910,015 | $69,781,339 |
| Nov-10 2025 | $0.333115 | $0.318003 | $0.333874 | $0.318003 | $22,988,430 | $77,878,494 |
| Nov-09 2025 | $0.318755 | $0.297404 | $0.323534 | $0.309644 | $16,541,316 | $74,521,443 |
| Nov-08 2025 | $0.311441 | $0.305701 | $0.336773 | $0.336773 | $33,689,768 | $72,811,439 |
| Nov-07 2025 | $0.335815 | $0.272359 | $0.348306 | $0.275865 | $57,169,753 | $78,509,860 |
| Nov-06 2025 | $0.271532 | $0.262607 | $0.277191 | $0.276215 | $18,965,532 | $63,481,135 |
| Nov-05 2025 | $0.277989 | $0.257224 | $0.278591 | $0.262535 | $18,020,544 | $64,990,650 |
| Nov-04 2025 | $0.264702 | $0.25368 | $0.273804 | $0.267848 | $31,371,411 | $61,884,457 |
| Nov-03 2025 | $0.264154 | $0.264154 | $0.312828 | $0.312828 | $30,687,275 | $61,756,304 |
| Nov-02 2025 | $0.308875 | $0.303989 | $0.324657 | $0.319317 | $19,844,932 | $72,211,619 |
| Nov-01 2025 | $0.32054 | $0.294171 | $0.320776 | $0.294171 | $23,716,960 | $74,938,607 |